2,230€
12,63%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 30.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 27.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 26.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 25.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -8,41% | - |
| 24.03.2026 | 1,91 | 2,14 | 1,91 | 2,14 | 10,31% | 2.500,00 |
| 23.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -5,83% | - |
| 20.03.2026 | 2,00 | 2,06 | 2,00 | 2,06 | 1,98% | 2.392,00 |
| 19.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 18.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 17.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 16.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -4,95% | - |
| 13.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 12.03.2026 | 2,02 | 2,10 | 2,02 | 2,10 | -5,41% | - |
| 11.03.2026 | 2,14 | 2,22 | 2,14 | 2,22 | -10,48% | 1.118,00 |
| 10.03.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 0,00% | 500,00 |
| 09.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 06.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 05.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 6,35% | - |
| 04.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,97% | - |
| 03.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 02.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 27.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 26.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | 550,00 |
| 25.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 24.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 23.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 20.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 19.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 18.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -8,86% | - |
| 17.02.2026 | 2,86 | 3,16 | 2,86 | 3,16 | 7,48% | 40,00 |
| 16.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 6,52% | - |
| 13.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 12.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 11.02.2026 | 2,94 | 2,94 | 2,88 | 2,88 | -2,70% | 1,00 |
| 10.02.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 1,37% | 250,00 |
| 09.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 06.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 05.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 04.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 5,44% | - |
| 03.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -6,96% | - |
| 02.02.2026 | 2,90 | 3,16 | 2,90 | 3,16 | 6,04% | 55,00 |
| 30.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 29.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -4,08% | - |
| 28.01.2026 | 3,09 | 3,19 | 3,06 | 3,19 | 7,77% | - |
| 27.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 26.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 23.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 22.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 21.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 20.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 19.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 16.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | 300,00 |
| 15.01.2026 | 3,06 | 3,06 | 3,04 | 3,04 | -1,94% | 946,00 |
| 14.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 13.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 2,67% | - |
| 12.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 09.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -6,88% | - |
| 08.01.2026 | 3,04 | 3,20 | 3,04 | 3,20 | 0,63% | 1.501,00 |
| 07.01.2026 | 2,76 | 3,18 | 2,76 | 3,18 | 22,31% | 100,00 |
| 06.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 05.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 02.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 30.12.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 5,60% | 11.440,00 |
| 29.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 23.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 22.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 19.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 18.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 1.000,00 |
| 16.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 15.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 12.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 11.12.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 0,81% | 66,00 |
| 10.12.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 0,00% | 500,00 |
| 09.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 08.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 05.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 04.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 03.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 02.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 01.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 28.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 27.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 26.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 25.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 24.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,77% | - |
| 21.11.2025 | 2,42 | 2,66 | 2,42 | 2,66 | 8,13% | 80,00 |
| 20.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 19.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 18.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 17.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 14.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 13.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 12.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 11.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 10.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -7,30% | - |
| 07.11.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -11,04% | 3.000,00 |
| 06.11.2025 | 2,76 | 3,08 | 2,76 | 3,08 | 3,36% | 3.000,00 |
| 05.11.2025 | 3,54 | 3,54 | 2,98 | 2,98 | -10,78% | 50,00 |